Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

2.860 +0.360 (+14.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.463 5.463 5.260 5.307 34,675 -0.06(-1.17%)
Jan 30, 2017 5.510 5.510 5.322 5.369 22,324 -0.11(-2.00%)
Jan 27, 2017 5.620 5.620 5.479 5.479 5,789 -0.13(-2.23%)
Jan 26, 2017 5.557 6.042 5.494 5.604 51,371 +0.06(+1.13%)
Jan 25, 2017 5.479 5.682 5.479 5.541 115,383 +0.17(+3.21%)
Jan 24, 2017 5.494 5.494 5.369 5.369 23,776 -0.09(-1.72%)
Jan 23, 2017 5.448 5.479 5.385 5.463 22,398 +0.02(+0.29%)
Jan 20, 2017 5.369 5.557 5.260 5.448 100,302 +0.16(+2.96%)
Jan 19, 2017 5.087 5.322 5.034 5.291 48,672 +0.16(+3.05%)
Jan 18, 2017 5.181 5.244 5.134 5.134 14,429 -0.13(-2.38%)
Jan 17, 2017 5.166 5.448 5.072 5.260 64,694 -0.05(-0.88%)
Jan 13, 2017 5.307 5.307 5.307 0 +0.25(+4.95%)
Jan 12, 2017 5.150 5.150 5.041 5.056 26,783 -0.11(-2.12%)
Jan 11, 2017 5.134 5.275 5.025 5.166 97,542 +0.04(+0.76%)
Jan 10, 2017 5.087 5.134 5.041 5.127 88,767 +0.07(+1.39%)
Jan 09, 2017 4.900 5.095 4.900 5.056 77,324 +0.13(+2.54%)
Jan 06, 2017 5.166 5.166 4.931 4.931 210,881 -0.31(-5.97%)
Jan 05, 2017 5.166 5.291 5.103 5.244 71,449 -0.05(-0.89%)
Jan 04, 2017 5.025 5.338 4.978 5.291 26,115 +0.27(+5.30%)
Jan 03, 2017 4.884 5.134 4.884 5.025 37,339 +0.11(+2.23%)
Dec 30, 2016 4.915 4.915 4.915 0 -0.13(-2.48%)
Dec 29, 2016 5.197 5.275 5.009 5.041 75,915 -0.14(-2.72%)
Dec 28, 2016 5.260 5.463 5.103 5.181 91,707 -0.02(-0.30%)
Dec 27, 2016 5.416 5.479 5.150 5.197 82,507 -0.23(-4.32%)
Dec 23, 2016 5.432 5.432 5.432 0 +0.17(+3.27%)
Dec 22, 2016 5.448 5.541 5.260 5.260 57,906 -0.22(-4.00%)
Dec 21, 2016 5.620 5.745 5.448 5.479 73,760 -0.25(-4.37%)
Dec 20, 2016 5.463 5.761 5.463 5.729 41,625 +0.22(+3.98%)
Dec 19, 2016 5.573 5.604 5.479 5.510 41,798 -0.06(-1.12%)
Dec 16, 2016 5.573 5.667 5.573 5.573 47,497 -0.02(-0.28%)
Dec 15, 2016 5.761 5.761 5.573 5.588 96,642 -0.16(-2.72%)
Dec 14, 2016 5.745 5.823 5.698 5.745 32,218 -0.03(-0.54%)
Dec 13, 2016 5.729 5.839 5.729 5.776 31,479 +0.03(+0.55%)
Dec 12, 2016 5.855 5.855 5.729 5.745 72,787 -0.13(-2.13%)
Dec 09, 2016 5.901 5.902 5.839 5.870 46,112 -0.02(-0.27%)
Dec 08, 2016 5.901 5.995 5.870 5.886 122,788 -0.06(-1.05%)
Dec 07, 2016 5.839 6.011 5.839 5.948 38,381 +0.03(+0.53%)
Dec 06, 2016 5.964 5.980 5.870 5.917 21,266 -0.01(-0.13%)
Dec 05, 2016 6.089 6.089 5.870 5.925 45,930 -0.12(-1.94%)
Dec 02, 2016 5.886 6.105 5.886 6.042 58,531 +0.13(+2.12%)
Dec 01, 2016 6.042 6.136 5.794 5.917 55,665 -0.13(-2.07%)
Nov 30, 2016 5.948 6.089 5.898 6.042 45,431 +0.13(+2.12%)
Nov 29, 2016 5.948 5.995 5.917 5.917 40,733 -0.03(-0.53%)
Nov 28, 2016 5.901 6.136 5.886 5.948 53,185 +0.02(+0.26%)
Nov 25, 2016 5.948 6.042 5.855 5.933 21,988 -0.02(-0.39%)
Nov 23, 2016 5.956 5.956 5.956 0 -0.09(-1.42%)
Nov 22, 2016 6.011 6.105 6.011 6.042 20,558 -0.06(-1.03%)
Nov 21, 2016 5.948 6.105 5.948 6.105 21,530 +0.06(+1.04%)
Nov 18, 2016 5.964 6.074 5.870 6.042 61,075 +0.05(+0.78%)
Nov 17, 2016 6.074 6.183 5.980 5.995 65,669 -0.11(-1.79%)
Nov 16, 2016 6.042 6.152 6.027 6.105 53,000 +0.08(+1.30%)
Nov 15, 2016 5.994 6.089 5.964 6.027 35,215 +0.06(+1.05%)
Nov 14, 2016 6.105 6.105 5.964 5.964 42,085 -0.20(-3.30%)
Nov 11, 2016 6.089 6.168 5.948 6.168 149,774 +0.08(+1.29%)
Nov 10, 2016 5.823 6.246 5.819 6.089 347,219 +0.27(+4.57%)
Nov 09, 2016 5.714 5.901 5.651 5.823 124,780 +0.25(+4.49%)
Nov 08, 2016 5.698 5.698 5.573 5.573 72,619 -0.09(-1.66%)
Nov 07, 2016 5.698 5.745 5.651 5.667 8,928 +0.03(+0.56%)
Nov 04, 2016 5.667 5.703 5.635 5.635 30,220 -0.02(-0.28%)
Nov 03, 2016 5.714 5.714 5.635 5.651 22,960 +0.00(+0.00%)
Nov 02, 2016 5.651 5.745 5.635 5.651 41,264 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.